Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.96	52.17	50.52	50.62	1,607,964	-0.31(-0.60%)
Feb 26, 2016	50.36	51.19	50.01	50.92	982,980	+1.01(+2.02%)
Feb 25, 2016	48.26	49.93	47.95	49.91	925,219	+1.92(+4.00%)
Feb 24, 2016	46.79	48.04	45.94	48.00	1,078,502	+0.59(+1.23%)
Feb 23, 2016	49.04	50.05	47.28	47.41	1,359,386	-1.95(-3.96%)
Feb 22, 2016	49.37	49.96	49.20	49.36	1,535,651	+0.32(+0.64%)
Feb 19, 2016	49.00	49.10	47.96	49.05	1,151,732	-0.05(-0.09%)
Feb 18, 2016	46.22	50.05	45.87	49.09	3,381,617	+1.58(+3.34%)
Feb 17, 2016	47.66	48.84	47.28	47.51	1,980,074	+0.41(+0.86%)
Feb 16, 2016	46.99	47.38	45.96	47.10	1,834,903	+0.85(+1.83%)
Feb 12, 2016	45.63	46.26	46.26	46.26	1,314,307	+1.16(+2.58%)
Feb 11, 2016	43.92	45.76	43.59	45.10	1,317,296	+0.00(+0.00%)
Feb 10, 2016	45.56	45.96	44.48	45.10	1,223,374	+0.18(+0.40%)
Feb 09, 2016	43.41	45.04	43.29	44.92	1,898,602	+0.99(+2.25%)
Feb 08, 2016	45.84	45.84	42.76	43.93	2,155,599	-2.48(-5.34%)
Feb 05, 2016	46.26	47.45	45.66	46.40	1,533,134	-0.37(-0.79%)
Feb 04, 2016	48.29	48.85	46.12	46.77	2,458,881	-1.41(-2.93%)
Feb 03, 2016	47.41	48.28	46.06	48.19	1,607,951	+1.49(+3.20%)
Feb 02, 2016	46.97	47.74	46.23	46.69	1,421,115	-0.86(-1.82%)
Feb 01, 2016	46.70	47.67	45.89	47.55	1,625,863	+0.16(+0.34%)
Jan 29, 2016	46.63	47.41	46.05	47.39	3,207,455	+0.79(+1.70%)
Jan 28, 2016	46.50	47.28	46.17	46.60	1,306,998	+0.75(+1.63%)
Jan 27, 2016	46.41	47.05	45.41	45.85	1,588,441	-0.86(-1.83%)
Jan 26, 2016	45.35	47.24	45.09	46.71	1,693,006	+1.71(+3.80%)
Jan 25, 2016	46.00	46.14	44.75	45.00	1,815,040	-1.18(-2.55%)
Jan 22, 2016	45.61	47.06	45.60	46.18	1,703,009	+1.67(+3.76%)
Jan 21, 2016	43.21	45.68	42.69	44.50	2,048,535	+1.28(+2.96%)
Jan 20, 2016	42.82	43.93	41.64	43.22	1,506,665	-0.37(-0.85%)
Jan 19, 2016	43.65	44.57	42.83	43.59	1,888,009	+0.46(+1.06%)
Jan 15, 2016	42.89	43.13	43.13	43.13	1,607,091	-0.89(-2.02%)
Jan 14, 2016	43.24	44.70	42.17	44.03	1,447,428	+1.07(+2.49%)
Jan 13, 2016	44.67	46.16	42.59	42.95	1,625,354	-1.12(-2.53%)
Jan 12, 2016	43.93	44.28	43.26	44.07	1,442,898	+0.82(+1.89%)
Jan 11, 2016	44.33	44.59	42.66	43.25	1,458,571	-0.87(-1.98%)
Jan 08, 2016	45.42	45.99	44.09	44.12	1,252,199	-0.85(-1.88%)
Jan 07, 2016	46.15	46.55	44.55	44.97	1,689,340	-2.12(-4.51%)
Jan 06, 2016	48.14	48.84	46.67	47.10	1,377,283	-2.15(-4.37%)
Jan 05, 2016	50.01	50.51	48.51	49.25	1,368,547	-0.77(-1.53%)
Jan 04, 2016	49.49	50.14	48.86	50.01	1,426,895	-0.41(-0.82%)
Dec 31, 2015	50.47	50.43	50.43	50.43	736,403	-0.30(-0.59%)
Dec 30, 2015	50.80	51.50	50.65	50.72	814,933	-0.35(-0.69%)
Dec 29, 2015	51.69	52.21	50.63	51.08	843,708	-0.02(-0.04%)
Dec 28, 2015	50.17	51.13	49.63	51.09	951,194	+0.72(+1.43%)
Dec 24, 2015	50.64	50.37	50.37	50.37	422,848	-0.31(-0.60%)
Dec 23, 2015	49.12	50.82	49.06	50.68	1,186,697	+1.78(+3.65%)
Dec 22, 2015	46.46	49.31	46.30	48.90	1,287,771	+2.57(+5.54%)
Dec 21, 2015	46.46	46.70	45.73	46.33	934,356	+0.25(+0.55%)
Dec 18, 2015	46.83	48.00	45.89	46.08	2,346,318	-1.12(-2.37%)
Dec 17, 2015	46.81	47.81	46.21	47.19	1,906,104	+0.53(+1.14%)
Dec 16, 2015	44.25	46.87	43.94	46.66	2,504,012	+2.84(+6.47%)
Dec 15, 2015	43.31	44.42	43.22	43.83	1,146,714	+0.83(+1.93%)
Dec 14, 2015	43.06	43.19	41.72	43.00	1,763,023	-0.17(-0.40%)
Dec 11, 2015	43.19	43.58	42.59	43.17	1,554,549	-0.87(-1.98%)
Dec 10, 2015	44.69	44.72	43.88	44.04	931,561	-0.72(-1.62%)
Dec 09, 2015	45.44	46.02	44.41	44.77	1,748,973	+0.21(+0.48%)
Dec 08, 2015	45.24	45.39	44.46	44.55	817,140	-1.18(-2.58%)
Dec 07, 2015	47.02	47.13	45.54	45.74	1,082,048	-1.69(-3.57%)
Dec 04, 2015	47.00	47.90	46.49	47.43	1,330,440	+0.14(+0.30%)
Dec 03, 2015	46.78	47.40	46.39	47.28	1,621,290	+0.49(+1.05%)
Dec 02, 2015	47.21	47.50	46.36	46.79	1,044,540	-0.60(-1.27%)
Dec 01, 2015	48.04	48.15	47.28	47.39	1,403,113	-0.55(-1.14%)
Nov 30, 2015	47.70	48.05	47.53	47.94	910,521	+0.40(+0.85%)
Nov 27, 2015	47.35	47.74	47.22	47.53	348,631	+0.19(+0.40%)
Nov 25, 2015	47.34	47.35	47.35	47.35	725,908	-0.10(-0.21%)
Nov 24, 2015	46.50	47.52	46.25	47.44	1,751,613	+0.81(+1.73%)
Nov 23, 2015	46.16	46.68	45.86	46.64	1,799,070	+0.39(+0.85%)
Nov 20, 2015	45.59	46.51	45.42	46.25	1,457,151	+0.88(+1.93%)
Nov 19, 2015	45.20	45.77	45.03	45.37	1,191,532	-0.11(-0.24%)
Nov 18, 2015	43.53	45.52	43.39	45.48	1,780,809	+2.05(+4.72%)
Nov 17, 2015	43.06	43.79	42.66	43.43	1,947,619	+0.48(+1.13%)
Nov 16, 2015	42.45	43.02	42.08	42.94	1,144,674	+0.32(+0.76%)
Nov 13, 2015	41.84	43.18	41.61	42.62	2,253,654	+0.63(+1.49%)
Nov 12, 2015	43.09	43.73	41.93	41.99	1,469,552	-1.77(-4.05%)
Nov 11, 2015	44.62	44.74	43.35	43.77	1,838,680	-0.61(-1.37%)
Nov 10, 2015	44.70	45.05	44.09	44.37	1,339,630	-0.30(-0.68%)
Nov 09, 2015	45.09	45.40	44.29	44.68	2,803,949	-0.68(-1.50%)
Nov 06, 2015	44.29	45.50	44.16	45.36	2,485,064	+1.12(+2.53%)
Nov 05, 2015	46.99	47.27	43.10	44.24	6,570,050	-4.29(-8.83%)
Nov 04, 2015	49.17	49.49	48.13	48.53	2,256,398	-0.40(-0.82%)
Nov 03, 2015	48.72	49.66	48.57	48.93	1,747,136	+0.38(+0.79%)
Nov 02, 2015	48.56	49.11	48.38	48.55	2,803,788	+0.64(+1.35%)
Oct 30, 2015	48.63	48.66	47.37	47.90	1,577,817	-0.69(-1.42%)
Oct 29, 2015	47.73	48.86	47.52	48.59	1,601,700	+0.64(+1.33%)
Oct 28, 2015	46.59	48.39	46.34	47.95	1,980,475	+1.48(+3.18%)
Oct 27, 2015	46.76	46.99	45.66	46.48	1,896,856	-0.67(-1.42%)
Oct 26, 2015	46.93	47.41	46.59	47.15	1,212,785	+0.09(+0.19%)
Oct 23, 2015	47.32	48.03	46.98	47.06	1,414,725	+0.17(+0.36%)
Oct 22, 2015	46.38	47.54	45.97	46.89	1,635,416	+1.08(+2.36%)
Oct 21, 2015	46.90	47.29	45.66	45.81	1,303,316	-0.82(-1.77%)
Oct 20, 2015	46.71	47.38	46.59	46.63	1,050,084	-0.14(-0.31%)
Oct 19, 2015	46.61	46.90	46.40	46.77	1,739,095	-0.17(-0.36%)
Oct 16, 2015	46.27	47.19	46.14	46.94	2,273,656	+0.88(+1.90%)
Oct 15, 2015	46.30	46.38	44.76	46.07	1,631,347	+0.03(+0.06%)
Oct 14, 2015	44.89	46.29	44.81	46.04	1,012,344	+1.06(+2.35%)
Oct 13, 2015	44.91	45.57	44.63	44.98	1,025,118	-0.22(-0.50%)
Oct 12, 2015	45.72	45.88	45.03	45.21	1,297,829	-0.19(-0.41%)
Oct 09, 2015	45.98	46.43	45.24	45.40	2,154,093	+0.13(+0.30%)
Oct 08, 2015	43.62	45.64	43.52	45.26	1,928,667	+1.49(+3.39%)
Oct 07, 2015	42.87	43.95	42.67	43.78	2,126,980	+1.16(+2.73%)
Oct 06, 2015	42.79	43.71	42.55	42.61	1,829,437	+0.16(+0.38%)
Oct 05, 2015	41.60	42.61	41.51	42.45	1,145,000	+1.15(+2.77%)
Oct 02, 2015	39.86	41.30	39.67	41.30	1,375,874	+0.88(+2.17%)
Oct 01, 2015	39.64	40.48	39.47	40.43	1,812,468	+0.96(+2.43%)
Sep 30, 2015	38.51	39.73	38.46	39.47	1,527,170	+1.41(+3.69%)
Sep 29, 2015	37.16	38.22	37.14	38.07	1,653,281	+0.67(+1.80%)
Sep 28, 2015	40.11	40.11	37.28	37.39	1,942,666	-3.00(-7.42%)
Sep 25, 2015	40.71	41.21	40.10	40.39	1,594,447	-0.08(-0.20%)
Sep 24, 2015	39.89	40.75	38.89	40.47	1,812,299	-0.08(-0.20%)
Sep 23, 2015	40.77	41.34	40.44	40.55	1,574,218	-0.36(-0.88%)
Sep 22, 2015	41.06	41.17	40.37	40.91	1,987,363	-0.62(-1.49%)
Sep 21, 2015	41.25	42.24	40.81	41.53	2,285,442	+0.62(+1.51%)
Sep 18, 2015	39.76	40.95	39.70	40.91	3,329,791	+0.59(+1.47%)
Sep 17, 2015	39.91	40.94	39.88	40.32	1,860,747	+0.28(+0.69%)
Sep 16, 2015	39.86	40.40	39.52	40.04	1,574,096	+0.42(+1.06%)
Sep 15, 2015	37.81	39.86	37.81	39.62	5,421,103	+2.14(+5.71%)
Sep 14, 2015	37.36	37.80	37.03	37.48	1,344,787	+0.15(+0.41%)
Sep 11, 2015	37.76	38.07	36.98	37.33	983,169	-0.71(-1.87%)
Sep 10, 2015	38.20	38.44	37.77	38.04	1,867,530	-0.20(-0.53%)
Sep 09, 2015	38.66	39.09	38.14	38.25	1,668,741	+0.01(+0.02%)
Sep 08, 2015	38.46	38.46	38.02	38.24	3,366,033	+0.52(+1.39%)
Sep 04, 2015	37.48	37.71	37.71	37.71	1,720,001	-0.39(-1.03%)
Sep 03, 2015	38.27	38.27	37.58	38.10	3,025,719	+0.12(+0.33%)
Sep 02, 2015	38.66	38.79	37.69	37.98	1,821,032	-0.11(-0.28%)
Sep 01, 2015	39.23	39.60	37.86	38.09	2,335,920	-2.10(-5.22%)
Aug 31, 2015	39.95	40.46	39.09	40.18	1,615,352	-0.08(-0.20%)
Aug 28, 2015	39.94	41.40	39.79	40.26	1,643,444	+0.15(+0.38%)
Aug 27, 2015	38.88	41.06	38.75	40.11	2,311,519	+1.83(+4.78%)
Aug 26, 2015	38.73	38.81	37.61	38.28	3,592,058	+0.24(+0.63%)
Aug 25, 2015	40.54	40.64	38.02	38.04	1,450,547	-1.37(-3.47%)
Aug 24, 2015	39.35	40.74	37.68	39.41	2,362,306	-2.20(-5.28%)
Aug 21, 2015	43.40	43.42	41.48	41.61	1,553,982	-2.23(-5.09%)
Aug 20, 2015	43.92	44.39	43.56	43.84	935,268	-0.50(-1.12%)
Aug 19, 2015	45.18	45.55	43.92	44.34	1,065,367	-1.09(-2.41%)
Aug 18, 2015	45.88	45.98	45.32	45.43	908,361	-0.59(-1.28%)
Aug 17, 2015	45.17	46.17	44.84	46.02	1,343,444	+0.59(+1.29%)
Aug 14, 2015	44.84	45.58	44.70	45.43	675,835	+0.61(+1.37%)
Aug 13, 2015	45.37	45.62	44.55	44.82	1,087,695	-0.62(-1.37%)
Aug 12, 2015	45.73	46.07	44.70	45.44	1,102,965	-0.78(-1.69%)
Aug 11, 2015	46.20	46.33	45.70	46.22	884,914	-0.61(-1.31%)
Aug 10, 2015	45.54	46.87	45.47	46.83	955,348	+1.29(+2.83%)
Aug 07, 2015	46.16	47.13	45.38	45.54	1,075,465	-0.47(-1.02%)
Aug 06, 2015	47.71	47.71	44.04	46.02	4,347,411	-1.32(-2.80%)
Aug 05, 2015	48.21	48.22	46.69	47.34	1,670,507	-0.33(-0.69%)
Aug 04, 2015	47.47	48.18	47.38	47.67	1,108,206	+0.30(+0.64%)
Aug 03, 2015	48.09	48.27	47.11	47.37	1,001,265	-0.81(-1.68%)
Jul 31, 2015	47.85	48.72	47.41	48.17	2,407,788	+0.71(+1.50%)
Jul 30, 2015	46.17	47.59	45.78	47.46	2,059,700	+1.32(+2.87%)
Jul 29, 2015	45.26	46.23	44.93	46.14	1,289,918	+1.00(+2.23%)
Jul 28, 2015	44.35	45.30	44.08	45.14	1,005,614	+0.86(+1.95%)
Jul 27, 2015	43.92	44.54	43.58	44.27	948,628	+0.00(+0.00%)
Jul 24, 2015	45.52	45.61	43.91	44.27	900,882	-1.34(-2.94%)
Jul 23, 2015	46.08	46.29	45.59	45.62	781,085	-0.35(-0.75%)
Jul 22, 2015	46.21	46.41	45.77	45.96	667,508	-0.34(-0.73%)
Jul 21, 2015	46.91	47.44	46.19	46.30	627,092	-0.59(-1.25%)
Jul 20, 2015	47.01	47.22	46.59	46.89	911,136	-0.23(-0.49%)
Jul 17, 2015	48.20	48.20	47.08	47.12	751,503	-1.25(-2.59%)
Jul 16, 2015	48.28	48.60	47.66	48.37	1,099,701	+0.13(+0.28%)
Jul 15, 2015	49.08	49.14	48.03	48.24	643,472	-0.94(-1.92%)
Jul 14, 2015	49.12	49.25	48.73	49.18	778,773	-0.04(-0.09%)
Jul 13, 2015	48.29	49.46	48.17	49.22	988,857	+1.23(+2.56%)
Jul 10, 2015	48.16	48.36	47.84	48.00	594,751	+0.50(+1.05%)
Jul 09, 2015	47.90	48.14	47.48	47.50	1,033,395	+0.33(+0.70%)
Jul 08, 2015	47.88	48.20	47.07	47.17	1,109,997	-1.05(-2.18%)
Jul 07, 2015	48.19	48.39	47.08	48.22	1,228,682	+0.00(+0.00%)
Jul 06, 2015	48.23	48.80	48.00	48.22	1,403,858	-0.69(-1.42%)
Jul 02, 2015	48.48	48.91	48.91	48.91	1,644,959	+0.51(+1.05%)
Jul 01, 2015	49.29	49.62	47.84	48.41	2,106,000	-0.72(-1.47%)
Jun 30, 2015	50.41	50.52	48.81	49.13	1,365,766	-0.86(-1.72%)
Jun 29, 2015	52.15	52.44	49.87	49.99	1,459,017	-2.54(-4.84%)
Jun 26, 2015	52.04	52.62	51.81	52.53	1,774,984	+0.74(+1.42%)
Jun 25, 2015	51.42	51.97	51.26	51.79	906,708	+0.56(+1.09%)
Jun 24, 2015	52.57	52.69	51.21	51.23	991,389	-1.17(-2.24%)
Jun 23, 2015	52.55	52.63	51.91	52.41	550,401	-0.04(-0.08%)
Jun 22, 2015	52.30	52.52	51.92	52.45	730,524	+0.36(+0.70%)
Jun 19, 2015	52.97	53.00	52.04	52.09	1,033,279	-0.92(-1.74%)
Jun 18, 2015	52.03	53.06	51.76	53.01	1,433,470	+1.06(+2.04%)
Jun 17, 2015	51.93	52.36	51.41	51.95	905,715	+0.42(+0.81%)
Jun 16, 2015	51.48	51.92	51.23	51.53	1,121,787	+0.05(+0.10%)
Jun 15, 2015	52.91	52.91	51.13	51.48	1,356,814	-1.65(-3.11%)
Jun 12, 2015	54.27	54.27	52.96	53.13	964,897	-1.24(-2.27%)
Jun 11, 2015	54.23	54.56	54.13	54.37	678,674	+0.26(+0.47%)
Jun 10, 2015	54.03	54.33	53.70	54.11	857,581	+0.50(+0.94%)
Jun 09, 2015	53.72	54.07	53.49	53.61	565,429	-0.08(-0.15%)
Jun 08, 2015	54.11	54.41	53.64	53.69	731,721	-0.39(-0.72%)
Jun 05, 2015	54.00	54.28	53.57	54.08	778,671	-0.12(-0.23%)
Jun 04, 2015	54.01	54.58	53.85	54.20	1,244,139	-0.16(-0.29%)
Jun 03, 2015	53.88	54.80	53.85	54.36	698,369	+0.70(+1.30%)
Jun 02, 2015	52.94	53.84	52.88	53.66	950,189	+0.72(+1.35%)
Jun 01, 2015	53.41	53.72	52.89	52.95	1,437,887	-0.27(-0.50%)
May 29, 2015	53.61	53.66	52.99	53.21	1,553,280	-0.39(-0.73%)
May 28, 2015	54.24	54.46	53.32	53.60	980,629	-0.65(-1.19%)
May 27, 2015	54.10	54.47	53.93	54.25	726,714	+0.14(+0.26%)
May 26, 2015	54.36	54.54	53.78	54.10	933,033	-0.63(-1.15%)
May 22, 2015	55.10	54.73	54.73	54.73	1,155,607	-0.74(-1.34%)
May 21, 2015	55.05	55.56	54.89	55.48	757,294	+0.15(+0.27%)
May 20, 2015	55.55	55.55	55.15	55.33	1,028,182	-0.14(-0.26%)
May 19, 2015	55.94	56.04	55.00	55.47	1,289,191	-0.50(-0.89%)
May 18, 2015	56.83	56.83	55.83	55.96	1,490,765	-0.99(-1.74%)
May 15, 2015	56.02	57.32	55.66	56.95	1,291,448	+0.66(+1.18%)
May 14, 2015	55.56	56.49	55.39	56.29	1,226,852	+0.96(+1.74%)
May 13, 2015	55.49	55.69	55.24	55.33	972,989	-0.12(-0.22%)
May 12, 2015	55.79	55.92	54.86	55.45	1,198,144	-0.50(-0.90%)
May 11, 2015	55.87	56.26	55.66	55.95	1,434,447	+0.08(+0.14%)
May 08, 2015	56.37	57.49	55.84	55.87	2,014,320	+0.29(+0.53%)
May 07, 2015	55.10	57.09	54.35	55.58	4,211,635	+2.50(+4.72%)
May 06, 2015	53.55	53.72	52.87	53.08	1,681,406	+0.00(+0.00%)
May 05, 2015	53.19	53.70	52.72	53.08	1,327,089	-0.11(-0.20%)
May 04, 2015	53.69	53.87	53.07	53.18	1,001,437	-0.28(-0.53%)
May 01, 2015	53.20	53.76	52.91	53.47	830,955	+0.65(+1.24%)
Apr 30, 2015	53.30	53.77	52.61	52.81	1,679,178	-0.49(-0.91%)
Apr 29, 2015	51.99	53.34	51.96	53.30	963,853	+0.71(+1.35%)
Apr 28, 2015	51.71	52.64	51.27	52.59	855,286	+0.82(+1.59%)
Apr 27, 2015	52.26	52.54	51.66	51.77	910,501	-0.42(-0.81%)
Apr 24, 2015	52.26	52.78	51.95	52.19	802,170	+0.04(+0.08%)
Apr 23, 2015	51.88	52.26	51.80	52.15	855,005	+0.01(+0.02%)
Apr 22, 2015	52.00	52.45	51.76	52.14	921,756	+0.17(+0.32%)
Apr 21, 2015	52.47	52.56	51.46	51.97	1,101,934	-0.39(-0.74%)
Apr 20, 2015	52.42	52.61	52.01	52.36	671,913	+0.12(+0.24%)
Apr 17, 2015	51.68	52.26	51.43	52.24	1,006,542	+0.27(+0.53%)
Apr 16, 2015	52.41	52.42	51.78	51.96	1,460,570	-0.50(-0.96%)
Apr 15, 2015	52.28	52.80	51.72	52.47	1,268,430	+0.30(+0.58%)
Apr 14, 2015	51.78	52.17	51.37	52.17	938,602	+0.52(+1.01%)
Apr 13, 2015	51.85	52.14	51.57	51.65	866,540	-0.33(-0.63%)
Apr 10, 2015	52.63	52.97	51.81	51.97	1,392,213	-0.23(-0.44%)
Apr 09, 2015	49.63	52.22	49.61	52.20	2,620,171	+2.77(+5.60%)
Apr 08, 2015	49.04	49.60	48.89	49.43	1,543,449	+0.56(+1.14%)
Apr 07, 2015	48.66	49.08	48.32	48.88	1,356,362	+0.22(+0.45%)
Apr 06, 2015	46.71	48.85	46.71	48.66	1,730,492	+1.87(+3.99%)
Apr 02, 2015	46.46	46.79	46.79	46.79	1,052,515	+0.28(+0.61%)
Apr 01, 2015	46.49	46.63	46.20	46.51	1,183,472	-0.24(-0.51%)
Mar 31, 2015	46.25	46.82	45.90	46.74	1,273,093	+0.36(+0.78%)
Mar 30, 2015	45.97	46.49	45.68	46.38	1,051,701	+0.78(+1.71%)
Mar 27, 2015	46.88	46.91	45.44	45.60	1,687,992	+0.49(+1.08%)
Mar 26, 2015	45.16	45.40	44.98	45.12	890,820	-0.16(-0.35%)
Mar 25, 2015	46.00	46.27	45.24	45.28	626,474	-0.73(-1.58%)
Mar 24, 2015	45.93	46.31	45.63	46.00	1,073,248	+0.08(+0.17%)
Mar 23, 2015	46.22	46.63	45.90	45.92	1,049,638	-0.30(-0.65%)
Mar 20, 2015	45.78	46.47	45.77	46.22	1,958,753	+0.51(+1.12%)
Mar 19, 2015	46.44	46.62	45.54	45.71	1,369,183	-0.96(-2.05%)
Mar 18, 2015	46.34	46.98	45.56	46.66	2,653,582	+0.23(+0.50%)
Mar 17, 2015	46.46	46.66	45.81	46.43	1,666,856	-0.27(-0.57%)
Mar 16, 2015	46.93	47.06	46.51	46.70	1,340,270	-0.13(-0.28%)
Mar 13, 2015	47.26	47.47	46.66	46.83	898,060	-0.63(-1.32%)
Mar 12, 2015	47.33	48.11	47.11	47.46	1,077,071	+0.35(+0.75%)
Mar 11, 2015	47.78	47.86	46.94	47.11	1,916,871	-0.70(-1.47%)
Mar 10, 2015	47.70	48.00	47.56	47.81	1,101,869	-0.49(-1.02%)
Mar 09, 2015	48.40	48.45	48.17	48.30	1,140,295	+0.06(+0.13%)
Mar 06, 2015	48.04	48.55	47.97	48.24	1,556,709	-0.40(-0.81%)
Mar 05, 2015	48.78	48.87	48.13	48.64	1,072,542	-0.11(-0.22%)
Mar 04, 2015	49.84	49.92	48.62	48.74	1,821,042	-1.18(-2.36%)
Mar 03, 2015	49.61	50.02	49.54	49.92	1,007,815	+0.05(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services